Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.100 | 4.185 | 4.060 | 4.110 | 3.622 | 2,664,042 |
| 2022-12-19 | 4.260 | 4.280 | 4.060 | 4.130 | 3.639 | 2,168,456 |
| 2022-12-16 | 4.260 | 4.310 | 4.160 | 4.230 | 3.727 | 4,752,284 |
| 2022-12-15 | 4.330 | 4.360 | 4.230 | 4.350 | 3.833 | 2,195,669 |
| 2022-12-14 | 4.350 | 4.460 | 4.255 | 4.370 | 3.851 | 2,896,033 |
| 2022-12-13 | 4.500 | 4.540 | 4.285 | 4.320 | 3.807 | 3,535,570 |
| 2022-12-12 | 4.330 | 4.450 | 4.330 | 4.370 | 3.851 | 2,405,929 |
| 2022-12-09 | 4.400 | 4.430 | 4.315 | 4.340 | 3.824 | 3,580,041 |
| 2022-12-08 | 4.750 | 4.790 | 4.380 | 4.440 | 3.913 | 4,695,582 |
| 2022-12-07 | 4.720 | 4.800 | 4.610 | 4.630 | 4.080 | 2,555,654 |
| 2022-12-06 | 4.880 | 5.000 | 4.670 | 4.690 | 4.133 | 3,802,369 |
| 2022-12-05 | 5.170 | 5.220 | 4.885 | 4.950 | 4.362 | 3,490,999 |
| 2022-12-02 | 5.080 | 5.190 | 5.050 | 5.080 | 4.476 | 2,245,660 |
| 2022-12-01 | 5.250 | 5.300 | 5.110 | 5.110 | 4.503 | 2,500,890 |
| 2022-11-30 | 5.210 | 5.250 | 5.120 | 5.180 | 4.565 | 3,912,858 |
| 2022-11-29 | 5.020 | 5.140 | 5.020 | 5.110 | 4.503 | 2,787,140 |
| 2022-11-28 | 4.980 | 5.040 | 4.880 | 4.970 | 4.368 | 4,152,520 |
| 2022-11-25 | 5.010 | 5.110 | 4.980 | 5.090 | 4.474 | 3,096,732 |
| 2022-11-24 | 4.960 | 5.010 | 4.940 | 5.010 | 4.403 | 724,711 |
| 2022-11-23 | 4.980 | 5.040 | 4.940 | 4.980 | 4.377 | 1,536,515 |
| 2022-11-22 | 5.060 | 5.100 | 4.965 | 5.080 | 4.465 | 2,728,833 |
| 2022-11-21 | 4.940 | 4.980 | 4.700 | 4.950 | 4.351 | 3,960,211 |
| 2022-11-18 | 4.760 | 5.115 | 4.720 | 5.070 | 4.456 | 2,900,320 |
| 2022-11-17 | 5.050 | 5.080 | 4.830 | 5.060 | 4.447 | 5,589,128 |
| 2022-11-16 | 5.250 | 5.290 | 5.120 | 5.140 | 4.518 | 3,247,259 |
| 2022-11-15 | 5.290 | 5.405 | 5.200 | 5.360 | 4.711 | 2,351,917 |
| 2022-11-14 | 5.360 | 5.420 | 5.270 | 5.300 | 4.658 | 3,160,826 |
| 2022-11-11 | 5.330 | 5.480 | 5.330 | 5.410 | 4.755 | 3,820,919 |
| 2022-11-10 | 5.120 | 5.290 | 5.120 | 5.230 | 4.597 | 2,803,202 |
| 2022-11-09 | 5.310 | 5.310 | 5.030 | 5.070 | 4.456 | 4,082,572 |
| 2022-11-08 | 5.430 | 5.430 | 5.300 | 5.360 | 4.711 | 2,648,919 |
| 2022-11-07 | 5.410 | 5.510 | 5.340 | 5.430 | 4.772 | 2,788,358 |
| 2022-11-04 | 5.570 | 5.595 | 5.280 | 5.360 | 4.711 | 4,111,192 |
| 2022-11-03 | 5.140 | 5.370 | 5.090 | 5.310 | 4.667 | 4,228,965 |
| 2022-11-02 | 5.350 | 5.350 | 5.200 | 5.220 | 4.588 | 5,369,238 |
| 2022-11-01 | 5.420 | 5.490 | 5.330 | 5.330 | 4.685 | 3,872,677 |
| 2022-10-31 | 5.110 | 5.465 | 5.090 | 5.250 | 4.614 | 5,182,916 |
| 2022-10-28 | 5.100 | 5.185 | 4.990 | 5.160 | 4.535 | 4,372,275 |
| 2022-10-27 | 4.990 | 5.130 | 4.945 | 5.030 | 4.412 | 5,966,570 |
| 2022-10-26 | 4.810 | 4.950 | 4.730 | 4.880 | 4.280 | 4,934,782 |
| 2022-10-25 | 4.660 | 4.790 | 4.615 | 4.710 | 4.131 | 5,169,197 |
| 2022-10-24 | 4.360 | 4.620 | 4.350 | 4.610 | 4.044 | 5,024,464 |
| 2022-10-21 | 4.280 | 4.390 | 4.230 | 4.360 | 3.824 | 2,271,867 |
| 2022-10-20 | 4.250 | 4.430 | 4.220 | 4.290 | 3.763 | 3,965,274 |
| 2022-10-19 | 4.120 | 4.230 | 4.095 | 4.180 | 3.666 | 3,852,780 |
| 2022-10-18 | 4.170 | 4.190 | 4.045 | 4.120 | 3.614 | 2,410,113 |
| 2022-10-17 | 4.240 | 4.300 | 4.125 | 4.150 | 3.640 | 1,998,657 |
| 2022-10-14 | 4.230 | 4.250 | 4.110 | 4.190 | 3.675 | 2,142,431 |
| 2022-10-13 | 4.040 | 4.350 | 3.980 | 4.260 | 3.737 | 4,350,027 |
| 2022-10-12 | 4.120 | 4.160 | 4.000 | 4.090 | 3.588 | 3,524,740 |
| 2022-10-11 | 4.200 | 4.300 | 4.060 | 4.130 | 3.623 | 3,659,863 |
| 2022-10-07 | 4.380 | 4.560 | 4.310 | 4.430 | 3.886 | 5,160,522 |
| 2022-10-06 | 4.250 | 4.370 | 4.220 | 4.320 | 3.789 | 3,634,288 |
| 2022-10-05 | 4.140 | 4.270 | 4.020 | 4.230 | 3.710 | 5,460,169 |
| 2022-10-04 | 4.150 | 4.175 | 4.065 | 4.110 | 3.605 | 5,637,581 |
| 2022-10-03 | 3.990 | 4.050 | 3.920 | 4.000 | 3.509 | 3,355,267 |
| 2022-09-30 | 3.750 | 3.880 | 3.680 | 3.790 | 3.324 | 3,082,885 |
| 2022-09-29 | 3.780 | 3.830 | 3.650 | 3.820 | 3.351 | 3,355,938 |
| 2022-09-28 | 3.530 | 3.800 | 3.470 | 3.800 | 3.333 | 4,930,424 |
| 2022-09-27 | 3.390 | 3.545 | 3.360 | 3.480 | 3.044 | 5,631,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0500 CAD |
| 2026-06-15 | 0.0400 CAD |
| 2026-03-13 | 0.0400 CAD |
| 2025-12-31 | 0.0130 CAD |
| 2025-11-28 | 0.0130 CAD |
| 2025-10-31 | 0.0130 CAD |
| 2025-09-29 | 0.0130 CAD |
| 2025-08-29 | 0.0130 CAD |
| 2025-07-31 | 0.0130 CAD |
| 2025-06-30 | 0.0130 CAD |
| 2025-05-30 | 0.0130 CAD |
| 2025-04-30 | 0.0130 CAD |
| 2025-03-31 | 0.0130 CAD |
| 2025-02-28 | 0.0130 CAD |
| 2025-01-31 | 0.0130 CAD |
| 2024-12-30 | 0.0130 CAD |
| 2024-11-29 | 0.0130 CAD |
| 2024-10-31 | 0.0130 CAD |
| 2024-09-27 | 0.0130 CAD |
| 2024-08-30 | 0.0130 CAD |
| 2024-07-31 | 0.0130 CAD |
| 2024-06-28 | 0.0130 CAD |
| 2024-05-31 | 0.0130 CAD |
| 2024-04-29 | 0.0130 CAD |
| 2024-03-27 | 0.0130 CAD |
| 2024-02-28 | 0.0130 CAD |
| 2024-01-30 | 0.0130 CAD |
| 2023-12-28 | 0.0130 CAD |
| 2023-11-29 | 0.0130 CAD |
| 2023-10-30 | 0.0130 CAD |
| 2023-09-28 | 0.0130 CAD |
| 2023-08-30 | 0.0130 CAD |
| 2023-07-28 | 0.0130 CAD |
| 2023-06-29 | 0.0130 CAD |
| 2023-05-30 | 0.0130 CAD |
| 2023-04-27 | 0.0130 CAD |
| 2023-03-30 | 0.0130 CAD |
| 2023-02-27 | 0.0130 CAD |
| 2023-01-30 | 0.0130 CAD |
| 2022-12-29 | 0.0130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.